Cricut, Inc. (FRA:398)
Germany · Delayed Price · Currency is EUR 4.900
-0.100 (-2.00%)
Last updated: Aug 26, 2026, 7:55 PM CET
FRA:398 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 26, 2026 | 4.96 | 4.96 | 4.88 | 4.94 | 4.94 | -1.20% | - |
| Aug 25, 2026 | 4.78 | 5.00 | 4.78 | 5.00 | 5.00 | 4.17% | - |
| Aug 24, 2026 | 4.70 | 4.84 | 4.70 | 4.80 | 4.80 | 1.27% | - |
| Aug 21, 2026 | 4.54 | 4.74 | 4.54 | 4.74 | 4.74 | 2.60% | - |
| Aug 20, 2026 | 4.58 | 4.64 | 4.58 | 4.62 | 4.62 | -0.43% | - |
| Aug 19, 2026 | 4.66 | 4.70 | 4.62 | 4.64 | 4.64 | -2.11% | - |
| Aug 18, 2026 | 4.72 | 4.78 | 4.70 | 4.74 | 4.74 | - | - |
| Aug 17, 2026 | 4.90 | 4.90 | 4.74 | 4.74 | 4.74 | -4.05% | - |
| Aug 14, 2026 | 5.05 | 5.05 | 4.94 | 4.94 | 4.94 | -3.14% | - |
| Aug 13, 2026 | 5.05 | 5.10 | 5.00 | 5.10 | 5.10 | 0.99% | - |
| Aug 12, 2026 | 5.10 | 5.10 | 4.96 | 5.05 | 5.05 | -0.98% | - |
| Aug 11, 2026 | 5.05 | 5.15 | 4.98 | 5.10 | 5.10 | -0.97% | - |
| Aug 10, 2026 | 4.98 | 5.20 | 4.94 | 5.15 | 5.15 | 3.00% | - |
| Aug 7, 2026 | 5.20 | 5.20 | 5.00 | 5.00 | 5.00 | -3.85% | - |
| Aug 6, 2026 | 5.20 | 5.25 | 4.92 | 5.20 | 5.20 | - | - |
| Aug 5, 2026 | 4.32 | 5.35 | 4.30 | 5.20 | 5.20 | 22.64% | - |
| Aug 4, 2026 | 4.10 | 4.24 | 4.08 | 4.24 | 4.24 | 3.41% | - |
| Aug 3, 2026 | 4.02 | 4.12 | 4.02 | 4.10 | 4.10 | 1.99% | - |
| Jul 31, 2026 | 4.00 | 4.02 | 4.00 | 4.02 | 4.02 | 1.52% | - |
| Jul 30, 2026 | 4.14 | 4.14 | 3.96 | 3.96 | 3.96 | -4.35% | - |
| Jul 29, 2026 | 4.06 | 4.16 | 4.06 | 4.14 | 4.14 | 1.47% | - |
| Jul 28, 2026 | 3.88 | 4.08 | 3.88 | 4.08 | 4.08 | 4.08% | - |
| Jul 27, 2026 | 3.88 | 3.96 | 3.88 | 3.92 | 3.92 | 1.03% | - |
| Jul 24, 2026 | 3.68 | 3.88 | 3.68 | 3.88 | 3.88 | 4.30% | - |
| Jul 23, 2026 | 3.82 | 3.84 | 3.72 | 3.72 | 3.72 | -4.12% | - |
| Jul 22, 2026 | 3.88 | 3.88 | 3.86 | 3.88 | 3.88 | -0.51% | - |
| Jul 21, 2026 | 3.98 | 3.98 | 3.90 | 3.90 | 3.90 | -2.50% | - |
| Jul 20, 2026 | 3.98 | 4.06 | 3.96 | 4.00 | 4.00 | -0.50% | - |
| Jul 17, 2026 | 4.02 | 4.10 | 4.02 | 4.02 | 4.02 | -1.47% | - |
| Jul 16, 2026 | 4.06 | 4.08 | 3.94 | 4.08 | 4.08 | -0.49% | - |
| Jul 15, 2026 | 3.86 | 4.10 | 3.86 | 4.10 | 4.10 | 5.13% | - |
| Jul 14, 2026 | 3.90 | 3.92 | 3.90 | 3.90 | 3.90 | -1.02% | - |
| Jul 13, 2026 | 3.80 | 3.94 | 3.80 | 3.94 | 3.94 | 2.07% | - |
| Jul 10, 2026 | 3.76 | 3.88 | 3.76 | 3.86 | 3.86 | 1.58% | - |
| Jul 9, 2026 | 3.70 | 3.80 | 3.70 | 3.80 | 3.80 | 2.15% | - |
| Jul 8, 2026 | 3.74 | 3.74 | 3.70 | 3.72 | 3.72 | -1.59% | - |
| Jul 7, 2026 | 3.74 | 3.80 | 3.74 | 3.78 | 3.78 | 0.72% | - |
| Jul 6, 2026 | 3.86 | 3.86 | 3.84 | 3.84 | 3.75 | - | - |
| Jul 3, 2026 | 3.84 | 3.84 | 3.84 | 3.84 | 3.75 | -0.52% | - |
| Jul 2, 2026 | 3.84 | 3.86 | 3.82 | 3.86 | 3.77 | -0.52% | - |
| Jul 1, 2026 | 3.78 | 3.88 | 3.78 | 3.88 | 3.79 | 1.04% | - |
| Jun 30, 2026 | 3.84 | 3.84 | 3.74 | 3.84 | 3.75 | -1.03% | - |
| Jun 29, 2026 | 4.02 | 4.02 | 3.84 | 3.88 | 3.79 | -3.96% | - |
| Jun 26, 2026 | 3.82 | 4.04 | 3.82 | 4.04 | 3.95 | 4.66% | - |
| Jun 25, 2026 | 3.84 | 3.88 | 3.84 | 3.86 | 3.77 | - | - |
| Jun 24, 2026 | 3.76 | 3.98 | 3.76 | 3.86 | 3.77 | 2.66% | - |
| Jun 23, 2026 | 3.76 | 3.82 | 3.76 | 3.76 | 3.67 | -1.57% | - |
| Jun 22, 2026 | 3.84 | 3.84 | 3.78 | 3.82 | 3.73 | - | - |
| Jun 19, 2026 | 3.84 | 3.84 | 3.82 | 3.82 | 3.73 | -1.04% | - |
| Jun 18, 2026 | 3.78 | 3.92 | 3.78 | 3.86 | 3.77 | 1.58% | - |